Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	44.44	45.40	44.37	45.01	14,882,392	+0.50(+1.13%)
May 30, 2012	44.33	44.78	44.17	44.51	11,382,645	-0.28(-0.62%)
May 29, 2012	44.02	44.80	43.92	44.78	10,724,164	+0.97(+2.20%)
May 25, 2012	43.81	44.27	43.70	43.82	8,655,757	+0.06(+0.14%)
May 24, 2012	43.73	43.92	43.34	43.76	9,965,413	+0.23(+0.52%)
May 23, 2012	43.56	43.78	43.15	43.53	9,014,436	-0.18(-0.41%)
May 22, 2012	43.81	44.02	43.46	43.71	6,742,846	+0.00(+0.00%)
May 21, 2012	43.14	43.73	42.84	43.71	8,438,313	+0.57(+1.32%)
May 18, 2012	43.78	43.81	42.96	43.14	10,764,367	-0.51(-1.17%)
May 17, 2012	44.46	44.54	43.62	43.65	8,611,154	-0.74(-1.66%)
May 16, 2012	44.46	44.85	44.37	44.39	8,530,492	+0.07(+0.16%)
May 15, 2012	44.54	45.10	44.23	44.32	10,328,178	-0.16(-0.35%)
May 14, 2012	44.48	44.80	44.29	44.48	8,183,970	-0.38(-0.86%)
May 11, 2012	44.44	45.10	44.31	44.86	9,933,874	+0.28(+0.62%)
May 10, 2012	44.45	44.89	44.36	44.59	14,301,601	+0.26(+0.58%)
May 09, 2012	43.78	45.10	43.73	44.33	21,682,472	+0.71(+1.63%)
May 08, 2012	43.11	43.81	42.43	43.62	19,951,928	+0.47(+1.10%)
May 07, 2012	42.98	43.28	42.65	43.15	11,963,500	+0.88(+2.07%)
May 04, 2012	42.93	43.04	42.19	42.27	7,577,976	-0.87(-2.01%)
May 03, 2012	42.87	43.46	42.83	43.14	9,500,141	+0.27(+0.62%)
May 02, 2012	42.90	43.14	42.64	42.87	8,164,692	-0.25(-0.57%)
May 01, 2012	42.45	43.42	42.49	43.12	9,467,966	+0.67(+1.58%)
Apr 30, 2012	42.66	42.69	42.19	42.45	7,095,638	-0.24(-0.55%)
Apr 27, 2012	42.93	42.98	42.46	42.69	5,994,636	-0.01(-0.02%)
Apr 26, 2012	42.09	42.89	42.04	42.70	7,833,290	+0.65(+1.55%)
Apr 25, 2012	41.75	42.11	41.73	42.05	5,003,579	+0.51(+1.23%)
Apr 24, 2012	41.39	41.78	41.33	41.54	5,031,464	+0.17(+0.40%)
Apr 23, 2012	41.60	41.60	41.09	41.37	6,697,384	-0.33(-0.80%)
Apr 20, 2012	41.59	42.19	41.59	41.70	7,893,681	+0.27(+0.64%)
Apr 19, 2012	41.78	41.86	41.16	41.44	7,189,131	-0.40(-0.96%)
Apr 18, 2012	41.83	41.96	41.67	41.84	3,840,609	-0.19(-0.45%)
Apr 17, 2012	41.24	42.09	41.24	42.03	6,654,564	+1.00(+2.45%)
Apr 16, 2012	41.42	41.49	40.91	41.02	6,204,080	-0.19(-0.45%)
Apr 13, 2012	41.39	41.57	41.06	41.21	7,428,984	-0.30(-0.71%)
Apr 12, 2012	40.80	41.56	40.64	41.51	5,624,620	+0.77(+1.89%)
Apr 11, 2012	40.88	41.06	40.61	40.74	6,457,974	+0.37(+0.93%)
Apr 10, 2012	41.23	41.49	40.25	40.36	10,847,650	-1.10(-2.66%)
Apr 09, 2012	41.49	41.62	41.32	41.47	6,919,052	-0.96(-2.25%)
Apr 05, 2012	42.19	42.52	42.03	42.42	6,439,537	+0.15(+0.35%)
Apr 04, 2012	42.24	42.33	41.83	42.27	8,695,293	-0.35(-0.83%)
Apr 03, 2012	43.00	43.08	42.25	42.63	8,121,076	-0.54(-1.25%)
Apr 02, 2012	42.92	43.33	42.66	43.17	7,772,527	+0.06(+0.14%)
Mar 30, 2012	42.85	43.18	42.44	43.11	9,239,807	+0.76(+1.79%)
Mar 29, 2012	42.54	42.61	41.65	42.35	10,563,927	-0.49(-1.15%)
Mar 28, 2012	43.37	43.48	42.60	42.84	9,590,813	-0.63(-1.45%)
Mar 27, 2012	43.71	43.82	43.42	43.48	9,488,067	-0.23(-0.52%)
Mar 26, 2012	43.27	43.73	43.25	43.70	11,022,273	+0.72(+1.67%)
Mar 23, 2012	42.67	43.04	42.20	42.98	8,651,142	+0.35(+0.83%)
Mar 22, 2012	42.42	42.74	42.35	42.63	8,693,533	+0.02(+0.05%)
Mar 21, 2012	42.76	43.20	42.61	42.61	9,730,669	+0.03(+0.07%)
Mar 20, 2012	42.58	42.78	42.27	42.58	6,960,306	-0.20(-0.46%)
Mar 19, 2012	42.41	42.91	42.29	42.78	6,481,515	+0.25(+0.58%)
Mar 16, 2012	42.76	42.85	42.52	42.53	9,091,397	-0.28(-0.64%)
Mar 15, 2012	42.84	42.84	42.51	42.81	6,218,563	-0.01(-0.02%)
Mar 14, 2012	42.92	43.03	42.24	42.82	11,161,845	-0.52(-1.20%)
Mar 13, 2012	41.90	43.41	41.78	43.34	15,285,444	+1.64(+3.94%)
Mar 12, 2012	41.88	42.20	41.51	41.69	6,940,508	+0.10(+0.24%)
Mar 09, 2012	41.48	41.92	41.39	41.59	7,003,396	+0.22(+0.52%)
Mar 08, 2012	41.35	41.67	41.30	41.38	6,259,372	+0.27(+0.65%)
Mar 07, 2012	41.36	41.43	41.06	41.11	7,914,447	-0.25(-0.60%)
Mar 06, 2012	41.59	41.67	41.09	41.36	10,596,404	-0.69(-1.64%)
Mar 05, 2012	41.70	42.12	41.47	42.05	9,432,955	+0.33(+0.80%)
Mar 02, 2012	41.61	41.88	41.40	41.71	5,149,354	-0.03(-0.07%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.